Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | INR | 12 | 12 | 11.45 | 11.65 | 11.65 | -0.35 (-2.92%) | 1,500 |
15 Oct 2004 | INR | 12.25 | 12.8 | 11.4 | 12 | 12 | -0.2 (-1.64%) | 2,075 |
14 Oct 2004 | INR | 11 | 12.2 | 11 | 12.2 | 12.2 | +0.45 (+3.83%) | 1,280 |
13 Oct 2004 | INR | 0 | 0 | 0 | 11.75 | 11.75 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 12 | 13.05 | 11.75 | 11.75 | 11.75 | -1.3 (-9.96%) | 2,751 |
11 Oct 2004 | INR | 12.55 | 13.7 | 12.5 | 13.05 | 13.05 | -0.6 (-4.40%) | 3,737 |
8 Oct 2004 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.7 (-4.88%) | 2,700 |
7 Oct 2004 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 1,320 |
6 Oct 2004 | INR | 15.1 | 15.7 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 4,924 |
5 Oct 2004 | INR | 17 | 17 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 8,400 |
4 Oct 2004 | INR | 16.65 | 16.65 | 15.55 | 16.65 | 16.65 | +0.75 (+4.72%) | 27,502 |
1 Oct 2004 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | +0.74 (+4.88%) | 4,500 |
30 Sep 2004 | INR | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | +0.72 (+4.99%) | 850 |
29 Sep 2004 | INR | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | +0.68 (+4.94%) | 150 |
28 Sep 2004 | INR | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | +0.65 (+4.96%) | 800 |
27 Sep 2004 | INR | 12.99 | 13.11 | 12.99 | 13.11 | 13.11 | +0.62 (+4.96%) | 1,350 |
24 Sep 2004 | INR | 12.1 | 12.49 | 12.1 | 12.49 | 12.49 | +0.59 (+4.96%) | 9,600 |
23 Sep 2004 | INR | 11.9 | 11.9 | 11.05 | 11.9 | 11.9 | +0.56 (+4.94%) | 5,114 |
22 Sep 2004 | INR | 10.85 | 11.34 | 10.85 | 11.34 | 11.34 | +0.54 (+5%) | 3,171 |
21 Sep 2004 | INR | 10.05 | 10.8 | 10.05 | 10.8 | 10.8 | +0.51 (+4.96%) | 2,004 |
20 Sep 2004 | INR | 10.69 | 10.69 | 10.05 | 10.29 | 10.29 | +0.1 (+0.98%) | 2,760 |
17 Sep 2004 | INR | 10.3 | 10.59 | 10.19 | 10.19 | 10.19 | -0.53 (-4.94%) | 1,474 |
16 Sep 2004 | INR | 9.3 | 10.72 | 9.3 | 10.72 | 10.72 | +0.97 (+9.95%) | 6,535 |
15 Sep 2004 | INR | 8.16 | 9.9 | 8.16 | 9.75 | 9.75 | +0.75 (+8.33%) | 14,603 |
14 Sep 2004 | INR | 9 | 9 | 8.76 | 9 | 9 | -0.01 (-0.11%) | 1,249 |
13 Sep 2004 | INR | 7.81 | 9.35 | 7.7 | 9.01 | 9.01 | +0.51 (+6%) | 10,901 |
10 Sep 2004 | INR | 7.45 | 8.5 | 7.45 | 8.5 | 8.5 | +0.4 (+4.94%) | 450 |
9 Sep 2004 | INR | 8 | 8.84 | 8 | 8.1 | 8.1 | -0.32 (-3.80%) | 5,100 |
8 Sep 2004 | INR | 8.38 | 8.5 | 8.38 | 8.42 | 8.42 | -0.4 (-4.54%) | 825 |
7 Sep 2004 | INR | 8 | 8.82 | 7.99 | 8.82 | 8.82 | +0.42 (+5%) | 4,359 |